Verizon Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	37.070	37.160	36.500	36.910	16.643	29,997,700
2011-04-20	37.620	38.000	37.610	37.790	17.040	14,916,000
2011-04-19	37.270	37.440	37.110	37.240	16.792	10,475,500
2011-04-18	37.600	37.720	37.150	37.310	16.823	12,287,800
2011-04-15	37.770	37.980	37.480	37.850	17.067	11,291,200
2011-04-14	37.790	37.900	37.340	37.710	17.004	13,763,800
2011-04-13	37.590	37.910	37.590	37.690	16.995	8,743,400
2011-04-12	37.540	37.770	37.520	37.640	16.972	9,609,300
2011-04-11	37.750	38.010	37.720	37.850	17.067	11,896,900
2011-04-08	37.900	37.900	37.560	37.720	17.008	9,318,900
2011-04-07	37.880	37.900	37.260	37.760	17.026	15,138,500
2011-04-06	37.930	37.980	37.680	37.850	17.067	13,404,000
2011-04-05	38.630	38.700	38.270	38.380	17.086	13,087,400
2011-04-04	38.530	38.690	38.490	38.610	17.188	11,426,500
2011-04-01	38.580	38.740	38.310	38.470	17.126	14,651,500
2011-03-31	38.530	38.780	38.330	38.540	17.157	14,236,900
2011-03-30	38.490	38.950	38.450	38.460	17.121	25,599,200
2011-03-29	37.660	38.420	37.530	38.290	17.046	23,035,200
2011-03-28	37.440	37.920	37.420	37.750	16.805	19,190,000
2011-03-25	37.240	37.320	37.150	37.290	16.601	10,841,000
2011-03-24	37.110	37.270	37.070	37.180	16.552	10,934,000
2011-03-23	36.710	37.060	36.450	36.980	16.463	13,835,600
2011-03-22	36.550	37.050	36.370	36.950	16.449	16,935,300
2011-03-21	36.660	37.300	36.380	36.460	16.231	27,020,700
2011-03-18	35.610	35.840	35.350	35.840	15.955	20,800,900
2011-03-17	34.730	35.340	34.600	35.330	15.728	31,232,800
2011-03-16	34.860	34.910	34.100	34.300	15.269	21,333,400
2011-03-15	34.380	35.000	33.360	34.870	15.523	27,269,500
2011-03-14	35.740	35.740	34.910	35.180	15.661	23,406,000
2011-03-11	36.130	36.380	35.650	35.850	15.959	16,804,500
2011-03-10	36.370	36.560	36.170	36.400	16.204	14,536,100
2011-03-09	36.280	36.650	36.250	36.650	16.316	10,361,900
2011-03-08	36.110	36.590	36.020	36.480	16.240	14,340,900
2011-03-07	36.130	36.230	35.920	36.010	16.031	10,087,900
2011-03-04	36.310	36.490	35.850	36.080	16.062	13,430,300
2011-03-03	36.710	36.750	36.220	36.360	16.186	14,445,400
2011-03-02	36.110	36.530	35.850	36.340	16.178	16,262,100
2011-03-01	36.810	36.860	35.950	36.020	16.035	17,718,800
2011-02-28	36.060	36.940	35.960	36.920	16.436	18,183,400
2011-02-25	35.570	36.040	35.510	35.970	16.013	11,397,200
2011-02-24	35.730	35.780	35.350	35.580	15.839	16,810,400
2011-02-23	35.800	36.090	35.720	35.810	15.942	15,019,400
2011-02-22	36.240	36.320	35.850	36.000	16.026	14,422,700
2011-02-18	36.370	36.810	36.270	36.620	16.302	16,517,000
2011-02-17	36.020	36.450	36.020	36.370	16.191	13,325,100
2011-02-16	36.360	36.470	35.940	36.170	16.102	17,808,800
2011-02-15	35.790	36.500	35.660	36.460	16.231	20,038,000
2011-02-14	36.310	36.340	35.730	35.900	15.982	17,728,900
2011-02-11	36.420	36.510	36.100	36.390	16.200	16,059,500
2011-02-10	36.720	36.770	36.040	36.420	16.213	21,800,200
2011-02-09	36.340	36.680	36.200	36.680	16.329	14,877,300
2011-02-08	36.090	36.420	35.770	36.340	16.178	11,868,100
2011-02-07	36.300	36.350	36.000	36.020	16.035	13,810,400
2011-02-04	36.430	36.480	35.980	36.310	16.164	12,095,400
2011-02-03	36.010	36.480	35.920	36.380	16.195	18,235,300
2011-02-02	36.380	36.480	35.940	36.160	16.097	11,707,700
2011-02-01	36.280	36.340	35.900	36.270	16.146	16,351,300
2011-01-31	35.640	35.900	35.380	35.620	15.857	14,490,800
2011-01-28	36.380	36.390	35.580	35.630	15.862	20,717,200
2011-01-27	36.400	36.520	36.210	36.490	16.244	19,653,500

← NewerPage 66 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-07-02	1e+06:937889
2008-04-01	100000:99537
2006-11-20	100000:96334
1998-06-30	2:1
1990-05-02	2:1

Dividends

Ex-date	Amount
2026-10-09	0.7080 USD
2026-07-10	0.7080 USD
2026-04-10	0.7080 USD
2026-01-12	0.6900 USD
2025-10-10	0.6900 USD
2025-07-10	0.6780 USD
2025-04-10	0.6780 USD
2025-01-10	0.6780 USD
2024-10-10	0.6780 USD
2024-07-10	0.6650 USD
2024-04-09	0.6650 USD
2024-01-09	0.6650 USD
2023-10-06	0.6650 USD
2023-07-07	0.6530 USD
2023-04-06	0.6530 USD
2023-01-09	0.6530 USD
2022-10-06	0.6530 USD
2022-07-07	0.6400 USD
2022-04-07	0.6400 USD
2022-01-07	0.6400 USD
2021-10-07	0.6400 USD
2021-07-08	0.6280 USD
2021-04-08	0.6280 USD
2021-01-07	0.6280 USD
2020-10-08	0.6280 USD
2020-07-09	0.6150 USD
2020-04-09	0.6150 USD
2020-01-09	0.6150 USD
2019-10-09	0.6150 USD
2019-07-09	0.6030 USD
2019-04-09	0.6030 USD
2019-01-09	0.6030 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.